信邦制药
sz002390 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
2.90
涨跌幅
-1.02%
成交量
25,499,500 股
成交额
73,949,928 元
换手率
1.32%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2.90 | 2.90 | 2.93 | 2.88 | -1.02% | 25,499,500 | 73,949,928 | 1.32 |
| 2026-10-13 | 2.94 | 2.93 | 2.97 | 2.90 | -0.68% | 20,485,300 | 60,089,896 | 1.06 |
| 2026-10-12 | 3.00 | 2.95 | 3.02 | 2.94 | -1.99% | 20,701,600 | 61,430,312 | 1.07 |
| 2026-10-09 | 2.95 | 3.01 | 3.01 | 2.92 | +2.38% | 22,359,700 | 66,470,376 | 1.16 |
| 2026-10-08 | 2.97 | 2.94 | 3.02 | 2.93 | -0.68% | 22,228,200 | 66,114,136 | 1.15 |
| 2026-09-30 | 2.92 | 2.96 | 2.98 | 2.92 | +1.37% | 20,037,000 | 59,196,988 | 1.04 |
| 2026-09-29 | 2.91 | 2.92 | 2.98 | 2.90 | -0.68% | 21,672,400 | 63,715,672 | 1.12 |
| 2026-09-28 | 2.90 | 2.94 | 2.94 | 2.88 | +1.03% | 20,636,700 | 60,127,832 | 1.07 |
| 2026-09-24 | 2.96 | 2.91 | 2.98 | 2.90 | -1.69% | 23,623,900 | 69,149,304 | 1.23 |
| 2026-09-23 | 3.02 | 2.96 | 3.03 | 2.96 | -1.99% | 23,326,900 | 69,826,440 | 1.21 |
| 2026-09-22 | 3.04 | 3.02 | 3.06 | 3.00 | -0.98% | 23,777,700 | 72,101,392 | 1.23 |
| 2026-09-21 | 2.95 | 3.05 | 3.06 | 2.95 | +3.74% | 31,884,700 | 96,077,672 | 1.65 |
| 2026-09-18 | 2.94 | 2.94 | 2.99 | 2.93 | +0.00% | 19,844,700 | 58,679,424 | 1.03 |
| 2026-09-17 | 2.90 | 2.94 | 2.95 | 2.89 | +1.03% | 16,929,700 | 49,425,732 | 0.88 |
| 2026-09-16 | 2.90 | 2.91 | 2.94 | 2.88 | +0.00% | 15,344,900 | 44,715,532 | 0.80 |
| 2026-09-15 | 3.01 | 2.91 | 3.01 | 2.90 | -3.32% | 23,408,100 | 68,861,016 | 1.21 |
| 2026-09-14 | 2.95 | 3.01 | 3.02 | 2.93 | +1.69% | 24,394,100 | 72,766,712 | 1.27 |
| 2026-09-11 | 3.02 | 2.96 | 3.03 | 2.93 | -2.31% | 27,680,900 | 81,984,200 | 1.44 |
| 2026-09-10 | 3.06 | 3.03 | 3.07 | 3.00 | -1.62% | 30,339,500 | 91,880,960 | 1.57 |
| 2026-09-09 | 3.12 | 3.08 | 3.12 | 3.05 | -1.60% | 25,902,400 | 79,907,632 | 1.34 |
| 2026-09-08 | 3.01 | 3.13 | 3.13 | 3.00 | +3.99% | 39,162,700 | 120,588,656 | 2.03 |
| 2026-09-07 | 3.01 | 3.01 | 3.03 | 3.00 | +0.33% | 13,897,500 | 41,870,648 | 0.72 |
| 2026-09-04 | 3.00 | 3.00 | 3.04 | 2.99 | +0.33% | 20,735,400 | 62,662,896 | 1.08 |
| 2026-09-03 | 3.06 | 2.99 | 3.08 | 2.99 | -2.29% | 22,952,400 | 69,365,392 | 1.19 |
| 2026-09-02 | 3.10 | 3.06 | 3.12 | 3.03 | -1.61% | 28,214,600 | 86,182,632 | 1.46 |
| 2026-09-01 | 3.03 | 3.11 | 3.12 | 3.02 | +2.64% | 39,905,100 | 123,001,536 | 2.07 |
| 2026-08-31 | 3.09 | 3.03 | 3.12 | 3.01 | -4.42% | 59,381,400 | 181,078,736 | 3.08 |
| 2026-08-28 | 3.09 | 3.17 | 3.29 | 3.04 | +2.26% | 58,156,900 | 185,221,728 | 3.02 |
| 2026-08-27 | 3.11 | 3.10 | 3.15 | 3.07 | +0.00% | 25,319,200 | 78,625,736 | 1.31 |
| 2026-08-26 | 3.09 | 3.10 | 3.16 | 3.08 | +0.00% | 24,966,500 | 77,698,584 | 1.30 |
需要全历史数据与程序化访问？
查看 信邦制药 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002390 获取全部历史日线。